ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079370/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12840,-150,5,-1.15,1163136040,90579,82.97,12810,12950,12740,16880,9100,12990,12841.12,3.60,0,-16301,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3983,9.51,1.14,12,0.29,1350.00,11229.00,19950,20240521,-35.64,10210,20241209,25.76,16800,-23.57,20250219,11600,10.69,20250409,19950,-35.64,20240521,10210,25.76,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,5988,N,00,N
20250422,150640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12810,-180,5,-1.39,1122476050,87410,80.07,12810,12950,12740,16880,9100,12990,12841.51,3.60,0,-15716,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3973,9.49,1.14,12,0.28,1350.00,11229.00,19950,20240521,-35.79,10210,20241209,25.47,16800,-23.75,20250219,11600,10.43,20250409,19950,-35.79,20240521,10210,25.47,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250422,140639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12830,-160,5,-1.23,1015297635,79047,72.41,12810,12950,12740,16880,9100,12990,12844.23,3.60,0,-12805,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3979,9.50,1.14,12,0.25,1350.00,11229.00,19950,20240521,-35.69,10210,20241209,25.66,16800,-23.63,20250219,11600,10.60,20250409,19950,-35.69,20240521,10210,25.66,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250422,130637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12890,-100,5,-0.77,886164595,69004,63.21,12810,12950,12740,16880,9100,12990,12842.22,3.60,0,-9438,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3998,9.55,1.15,12,0.22,1350.00,11229.00,19950,20240521,-35.39,10210,20241209,26.25,16800,-23.27,20250219,11600,11.12,20250409,19950,-35.39,20240521,10210,26.25,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250422,120639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12910,-80,5,-0.62,697356445,54371,49.80,12810,12920,12740,16880,9100,12990,12825.89,3.60,0,-10816,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,4004,9.56,1.15,12,0.18,1350.00,11229.00,19950,20240521,-35.29,10210,20241209,26.44,16800,-23.15,20250219,11600,11.29,20250409,19950,-35.29,20240521,10210,26.44,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250422,110639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12860,-130,5,-1.00,576775105,44997,41.22,12810,12910,12740,16880,9100,12990,12818.08,3.60,0,-11235,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3989,9.53,1.15,12,0.15,1350.00,11229.00,19950,20240521,-35.54,10210,20241209,25.95,16800,-23.45,20250219,11600,10.86,20250409,19950,-35.54,20240521,10210,25.95,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250422,100638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12790,-200,5,-1.54,449946815,35099,32.15,12810,12910,12740,16880,9100,12990,12819.36,3.60,0,-8451,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3967,9.47,1.14,12,0.11,1350.00,11229.00,19950,20240521,-35.89,10210,20241209,25.27,16800,-23.87,20250219,11600,10.26,20250409,19950,-35.89,20240521,10210,25.27,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250422,090640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12870,-120,5,-0.92,117882870,9168,8.40,12810,12910,12780,16880,9100,12990,12858.08,3.60,0,3822,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3992,9.53,1.15,12,0.03,1350.00,11229.00,19950,20240521,-35.49,10210,20241209,26.05,16800,-23.39,20250219,11600,10.95,20250409,19950,-35.49,20240521,10210,26.05,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N
20250421,160625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12990,-20,5,-0.15,1432809665,109169,132.19,13110,13380,12920,16910,9110,13010,13124.78,3.62,0,-15389,13296,13152,13006,12862,12716,13080,12790,155,3900,500,9360,10,1,31016990,4029,9.62,1.16,12,0.35,1350.00,11229.00,19950,20240521,-34.89,10210,20241209,27.23,16800,-22.68,20250219,11600,11.98,20250409,19950,-34.89,20240521,10210,27.23,20241209,3.59,Y,079370,500,155 억,,1122513,N,N,6570,N,00,N
20250421,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12950,-60,5,-0.46,1342496665,102209,123.76,13110,13380,12920,16910,9110,13010,13134.82,3.62,0,-12567,13296,13152,13006,12862,12716,13080,12790,155,3900,500,9360,10,1,31016990,4017,9.59,1.15,12,0.33,1350.00,11229.00,19950,20240521,-35.09,10210,20241209,26.84,16800,-22.92,20250219,11600,11.64,20250409,19950,-35.09,20240521,10210,26.84,20241209,3.59,Y,079370,500,155 억,,1122513,N,N,11349,N,00,N
20250421,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13070,60,2,0.46,1017549200,77171,93.45,13110,13380,13040,16910,9110,13010,13185.64,3.62,0,-1857,13296,13152,13006,12862,12716,13080,12790,155,3900,500,9360,10,1,31016990,4054,9.68,1.16,12,0.25,1350.00,11229.00,19950,20240521,-34.49,10210,20241209,28.01,16800,-22.20,20250219,11600,12.67,20250409,19950,-34.49,20240521,10210,28.01,20241209,3.59,Y,079370,500,155 억,,1122513,N,N,11349,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12840 -150 5 -1.15 1163136040 90579 82.97 12810 12950 12740 16880 9100 12990 12841.12 3.60 0 -16301 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3983 9.51 1.14 12 0.29 1350.00 11229.00 19950 20240521 -35.64 10210 20241209 25.76 16800 -23.57 20250219 11600 10.69 20250409 19950 -35.64 20240521 10210 25.76 20241209 3.56 Y 079370 500 155 억 1115653 N N 5988 N 00 N
3 20250422 150640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12810 -180 5 -1.39 1122476050 87410 80.07 12810 12950 12740 16880 9100 12990 12841.51 3.60 0 -15716 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3973 9.49 1.14 12 0.28 1350.00 11229.00 19950 20240521 -35.79 10210 20241209 25.47 16800 -23.75 20250219 11600 10.43 20250409 19950 -35.79 20240521 10210 25.47 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
4 20250422 140639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12830 -160 5 -1.23 1015297635 79047 72.41 12810 12950 12740 16880 9100 12990 12844.23 3.60 0 -12805 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3979 9.50 1.14 12 0.25 1350.00 11229.00 19950 20240521 -35.69 10210 20241209 25.66 16800 -23.63 20250219 11600 10.60 20250409 19950 -35.69 20240521 10210 25.66 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
5 20250422 130637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12890 -100 5 -0.77 886164595 69004 63.21 12810 12950 12740 16880 9100 12990 12842.22 3.60 0 -9438 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3998 9.55 1.15 12 0.22 1350.00 11229.00 19950 20240521 -35.39 10210 20241209 26.25 16800 -23.27 20250219 11600 11.12 20250409 19950 -35.39 20240521 10210 26.25 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
6 20250422 120639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12910 -80 5 -0.62 697356445 54371 49.80 12810 12920 12740 16880 9100 12990 12825.89 3.60 0 -10816 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 4004 9.56 1.15 12 0.18 1350.00 11229.00 19950 20240521 -35.29 10210 20241209 26.44 16800 -23.15 20250219 11600 11.29 20250409 19950 -35.29 20240521 10210 26.44 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
7 20250422 110639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12860 -130 5 -1.00 576775105 44997 41.22 12810 12910 12740 16880 9100 12990 12818.08 3.60 0 -11235 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3989 9.53 1.15 12 0.15 1350.00 11229.00 19950 20240521 -35.54 10210 20241209 25.95 16800 -23.45 20250219 11600 10.86 20250409 19950 -35.54 20240521 10210 25.95 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
8 20250422 100638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12790 -200 5 -1.54 449946815 35099 32.15 12810 12910 12740 16880 9100 12990 12819.36 3.60 0 -8451 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3967 9.47 1.14 12 0.11 1350.00 11229.00 19950 20240521 -35.89 10210 20241209 25.27 16800 -23.87 20250219 11600 10.26 20250409 19950 -35.89 20240521 10210 25.27 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
9 20250422 090640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12870 -120 5 -0.92 117882870 9168 8.40 12810 12910 12780 16880 9100 12990 12858.08 3.60 0 3822 13556 13272 13096 12812 12636 13185 12725 155 3890 500 9350 10 1 31016990 3992 9.53 1.15 12 0.03 1350.00 11229.00 19950 20240521 -35.49 10210 20241209 26.05 16800 -23.39 20250219 11600 10.95 20250409 19950 -35.49 20240521 10210 26.05 20241209 3.56 Y 079370 500 155 억 1115653 N N 6570 N 00 N
10 20250421 160625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12990 -20 5 -0.15 1432809665 109169 132.19 13110 13380 12920 16910 9110 13010 13124.78 3.62 0 -15389 13296 13152 13006 12862 12716 13080 12790 155 3900 500 9360 10 1 31016990 4029 9.62 1.16 12 0.35 1350.00 11229.00 19950 20240521 -34.89 10210 20241209 27.23 16800 -22.68 20250219 11600 11.98 20250409 19950 -34.89 20240521 10210 27.23 20241209 3.59 Y 079370 500 155 억 1122513 N N 6570 N 00 N
11 20250421 150636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12950 -60 5 -0.46 1342496665 102209 123.76 13110 13380 12920 16910 9110 13010 13134.82 3.62 0 -12567 13296 13152 13006 12862 12716 13080 12790 155 3900 500 9360 10 1 31016990 4017 9.59 1.15 12 0.33 1350.00 11229.00 19950 20240521 -35.09 10210 20241209 26.84 16800 -22.92 20250219 11600 11.64 20250409 19950 -35.09 20240521 10210 26.84 20241209 3.59 Y 079370 500 155 억 1122513 N N 11349 N 00 N
12 20250421 140637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13070 60 2 0.46 1017549200 77171 93.45 13110 13380 13040 16910 9110 13010 13185.64 3.62 0 -1857 13296 13152 13006 12862 12716 13080 12790 155 3900 500 9360 10 1 31016990 4054 9.68 1.16 12 0.25 1350.00 11229.00 19950 20240521 -34.49 10210 20241209 28.01 16800 -22.20 20250219 11600 12.67 20250409 19950 -34.49 20240521 10210 28.01 20241209 3.59 Y 079370 500 155 억 1122513 N N 11349 N 00 N